Advanced Optoelectronic Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	23.300	25.300	22.700	25.300	25.300	4,887,298
2026-04-27	23.500	23.500	22.150	23.000	23.000	3,060,311
2026-04-24	25.500	25.550	23.500	23.600	23.600	3,384,310
2026-04-23	26.400	26.800	23.600	24.450	24.450	6,480,945
2026-04-22	27.550	27.950	26.050	26.050	26.050	7,350,461
2026-04-21	31.000	31.300	27.100	27.650	27.650	18,057,846
2026-04-20	29.900	29.900	29.000	29.900	29.900	8,580,595
2026-04-17	24.300	27.200	24.300	27.200	27.200	14,308,294
2026-04-16	26.800	27.000	24.600	24.750	24.750	14,346,485
2026-04-15	23.400	25.200	23.350	25.200	25.200	15,713,513
2026-04-14	23.050	24.200	22.250	22.950	22.950	5,914,653
2026-04-13	21.900	22.900	21.500	22.850	22.850	2,893,356
2026-04-10	24.100	24.400	21.900	22.050	22.050	7,141,600
2026-04-09	21.400	22.850	20.750	22.850	22.850	4,609,337
2026-04-08	20.300	21.200	20.300	20.800	20.800	2,079,739
2026-04-07	20.300	21.000	19.500	20.100	20.100	2,798,004
2026-04-02	22.100	22.100	20.300	20.300	20.300	5,332,420
2026-04-01	21.500	22.550	20.800	22.550	22.550	1,328,000
2026-03-31	21.400	21.700	20.500	20.600	20.600	743,780
2026-03-30	20.900	21.600	20.900	21.400	21.400	785,064
2026-03-27	21.550	21.600	20.400	20.900	20.900	1,165,200
2026-03-26	23.050	23.450	21.500	21.700	21.700	1,078,641
2026-03-25	22.900	23.350	22.450	22.700	22.700	1,130,431
2026-03-24	23.500	23.500	21.150	22.150	22.150	1,436,106
2026-03-23	22.550	24.000	21.600	22.150	22.150	2,236,219
2026-03-20	26.200	26.700	24.000	24.000	24.000	3,414,350
2026-03-19	22.500	24.750	22.500	24.750	24.750	5,439,088
2026-03-18	24.500	24.500	22.350	22.500	22.500	20,474,684
2026-03-17	23.400	23.400	23.400	23.400	23.400	2,282,232
2026-03-16	21.300	21.300	21.300	21.300	21.300	1,848,270
2026-03-13	19.000	19.400	18.600	19.400	19.400	5,666,495
2026-03-12	15.800	17.650	15.800	17.650	17.650	8,577,087
2026-03-11	14.600	16.050	14.600	16.050	16.050	3,011,584
2026-03-10	14.550	14.750	14.400	14.600	14.600	357,789
2026-03-09	14.600	14.600	14.000	14.250	14.250	779,585
2026-03-06	14.950	15.400	14.600	15.350	15.350	337,058
2026-03-05	14.850	15.050	14.650	14.950	14.950	543,201
2026-03-04	15.200	15.200	14.100	14.300	14.300	1,177,030
2026-03-03	15.700	16.250	15.250	15.300	15.300	799,172
2026-03-02	15.250	15.800	15.150	15.600	15.600	749,030
2026-02-26	15.550	15.800	15.450	15.600	15.600	633,230
2026-02-25	16.000	16.150	15.400	15.450	15.450	1,062,698
2026-02-24	15.900	16.600	15.600	15.850	15.850	1,240,293
2026-02-23	15.400	16.150	15.400	15.900	15.900	928,201
2026-02-11	15.450	15.900	15.300	15.450	15.450	700,031
2026-02-10	15.550	15.750	15.250	15.600	15.600	722,843
2026-02-09	16.550	16.700	15.550	15.550	15.550	1,735,520
2026-02-06	16.650	16.700	15.700	16.100	16.100	3,148,505
2026-02-05	15.850	17.400	15.450	16.950	16.950	8,633,118
2026-02-04	15.600	16.350	15.300	15.850	15.850	1,095,200
2026-02-03	15.900	16.200	15.500	15.750	15.750	1,351,100
2026-02-02	17.000	17.000	15.500	15.600	15.600	2,759,245
2026-01-30	16.050	17.600	15.900	16.600	16.600	6,843,301
2026-01-29	17.200	17.350	15.850	16.000	16.000	5,508,971
2026-01-28	15.250	16.700	15.150	16.700	16.700	4,987,284
2026-01-27	15.900	15.900	15.150	15.200	15.200	441,923
2026-01-26	15.250	15.750	15.250	15.700	15.700	576,001
2026-01-23	15.450	15.500	15.200	15.250	15.250	330,870
2026-01-22	15.650	16.050	15.350	15.400	15.400	829,236
2026-01-21	15.600	15.800	15.300	15.450	15.450	766,478

← NewerPage 3 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-14	0.4500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.